Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.60 17.21 16.30 16.65 17,900 +0.15(+0.91%)
Dec 30, 2003 17.00 17.00 15.60 16.50 38,963 -0.20(-1.20%)
Dec 29, 2003 17.55 17.70 16.50 16.70 25,618 -1.10(-6.18%)
Dec 26, 2003 17.75 18.50 17.60 17.80 43,390 +0.90(+5.33%)
Dec 24, 2003 17.70 17.70 15.65 16.90 58,835 -0.60(-3.43%)
Dec 23, 2003 16.20 17.80 16.10 17.50 97,144 +1.65(+10.41%)
Dec 22, 2003 15.50 16.15 15.25 15.85 53,594 +0.85(+5.67%)
Dec 19, 2003 14.15 15.00 14.10 15.00 20,550 +1.00(+7.14%)
Dec 18, 2003 13.90 14.10 13.90 14.00 28,669 +0.30(+2.19%)
Dec 17, 2003 14.10 14.35 13.40 13.70 38,991 -0.30(-2.14%)
Dec 16, 2003 15.20 15.20 13.70 14.00 35,632 -1.40(-9.09%)
Dec 15, 2003 16.05 16.15 15.25 15.40 43,861 +0.00(+0.00%)
Dec 12, 2003 14.05 16.50 14.05 15.40 85,480 +1.80(+13.24%)
Dec 11, 2003 13.90 14.35 13.60 13.60 35,200 -0.05(-0.37%)
Dec 10, 2003 13.50 14.00 13.45 13.65 27,650 +0.40(+3.02%)
Dec 09, 2003 13.20 13.65 13.10 13.25 18,935 -0.15(-1.12%)
Dec 08, 2003 14.00 14.00 13.40 13.40 18,737 -0.05(-0.37%)
Dec 05, 2003 13.10 13.70 13.25 13.45 9,100 +0.35(+2.67%)
Dec 04, 2003 14.10 14.70 12.95 13.10 32,804 -0.75(-5.42%)
Dec 03, 2003 14.90 15.25 13.75 13.85 53,131 -0.45(-3.15%)
Dec 02, 2003 13.15 14.45 13.05 14.30 52,339 +1.25(+9.58%)
Dec 01, 2003 12.95 13.25 12.50 13.05 78,570 +0.75(+6.10%)
Nov 28, 2003 11.30 12.50 11.30 12.30 39,286 +1.10(+9.82%)
Nov 26, 2003 12.40 12.50 11.15 11.20 108,153 -1.40(-11.11%)
Nov 25, 2003 13.60 13.60 12.60 12.60 38,657 -1.00(-7.35%)
Nov 24, 2003 14.45 14.45 13.45 13.60 31,520 +0.00(+0.00%)
Nov 21, 2003 14.05 13.95 13.55 13.60 13,153 -0.45(-3.20%)
Nov 20, 2003 14.70 14.90 14.05 14.05 30,365 -0.10(-0.71%)
Nov 19, 2003 14.00 15.00 13.80 14.15 36,775 +0.15(+1.07%)
Nov 18, 2003 14.90 15.00 13.65 14.00 57,990 +0.40(+2.94%)
Nov 17, 2003 13.50 14.60 13.40 13.60 84,480 +0.35(+2.64%)
Nov 14, 2003 13.60 14.00 12.30 13.25 83,750 -0.30(-2.21%)
Nov 13, 2003 15.00 15.00 13.40 13.55 106,160 -1.45(-9.67%)
Nov 12, 2003 14.90 18.50 14.80 15.00 190,695 +0.25(+1.69%)
Nov 11, 2003 11.85 14.85 11.65 14.75 111,762 +3.40(+29.96%)
Nov 10, 2003 10.90 11.35 10.70 11.35 59,482 +0.85(+8.10%)
Nov 07, 2003 10.70 11.00 10.40 10.50 21,400 -0.20(-1.87%)
Nov 06, 2003 10.95 11.25 10.50 10.70 33,187 -0.25(-2.28%)
Nov 05, 2003 11.16 11.40 10.60 10.95 28,200 -0.15(-1.35%)
Nov 04, 2003 10.80 11.50 10.80 11.10 44,379 +0.30(+2.78%)
Nov 03, 2003 10.40 11.00 10.50 10.80 42,802 +0.40(+3.85%)
Oct 31, 2003 11.00 11.20 10.40 10.40 30,900 -0.60(-5.45%)
Oct 30, 2003 11.11 11.80 10.90 11.00 51,200 -0.11(-0.99%)
Oct 29, 2003 10.90 11.45 10.60 11.11 79,600 +0.13(+1.18%)
Oct 28, 2003 9.900 11.00 9.400 10.98 118,300 +1.08(+10.91%)
Oct 27, 2003 11.90 11.90 9.600 9.900 235,500 -1.35(-12.00%)
Oct 24, 2003 8.800 11.40 8.200 11.25 278,900 +3.05(+37.20%)
Oct 23, 2003 7.100 8.300 7.050 8.200 425,800 +1.50(+22.39%)
Oct 22, 2003 6.450 6.800 6.200 6.700 58,400 +0.30(+4.69%)
Oct 21, 2003 6.700 6.800 5.600 6.400 86,100 -0.20(-3.03%)
Oct 20, 2003 5.400 6.600 5.400 6.600 283,100 +1.20(+22.22%)
Oct 17, 2003 5.000 5.400 4.950 5.400 72,600 +0.50(+10.20%)
Oct 16, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 15, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 14, 2003 5.000 5.000 4.900 4.900 300 -0.10(-2.00%)
Oct 13, 2003 5.000 5.000 5.000 5.000 600 +0.10(+2.04%)
Oct 10, 2003 5.000 5.000 4.900 4.900 16,600 +0.00(+0.00%)
Oct 09, 2003 4.900 4.950 4.900 4.900 17,700 -0.05(-1.01%)
Oct 08, 2003 4.900 4.950 4.900 4.950 2,200 +0.00(+0.00%)
Oct 07, 2003 4.950 4.950 4.800 4.950 6,300 +0.15(+3.13%)
Oct 06, 2003 4.950 4.950 4.800 4.800 11,100 -0.14(-2.83%)
Oct 03, 2003 4.950 4.950 4.850 4.940 10,600 -0.01(-0.20%)
Oct 02, 2003 4.800 4.950 4.800 4.950 12,700 +0.15(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.